HUB Cyber Security Ltd. (HUBC)
NASDAQ: HUBC · Real-Time Price · USD
0.8501
-0.1599 (-15.83%)
At close: Dec 5, 2025, 4:00 PM EST
0.8753
+0.0252 (2.96%)
After-hours: Dec 5, 2025, 7:59 PM EST
HUB Cyber Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 0.99 | 0.84 | 0.85 | 0.85 | -15.83% | 2,460,959 |
| Dec 4, 2025 | 0.99 | 1.08 | 0.89 | 1.01 | 1.01 | 2.55% | 10,142,272 |
| Dec 3, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | -4.38% | 495,442 |
| Dec 2, 2025 | 1.07 | 1.08 | 0.95 | 1.03 | 1.03 | -2.83% | 903,319 |
| Dec 1, 2025 | 1.08 | 1.18 | 1.00 | 1.06 | 1.06 | -4.50% | 2,626,119 |
| Nov 28, 2025 | 1.11 | 1.19 | 1.02 | 1.11 | 1.11 | 0.91% | 1,157,834 |
| Nov 26, 2025 | 1.04 | 1.17 | 0.97 | 1.10 | 1.10 | 8.91% | 1,502,744 |
| Nov 25, 2025 | 1.03 | 1.14 | 0.96 | 1.01 | 1.01 | 2.02% | 1,514,038 |
| Nov 24, 2025 | 1.02 | 1.04 | 0.93 | 0.99 | 0.99 | -1.00% | 265,732 |
| Nov 21, 2025 | 0.91 | 1.04 | 0.89 | 1.00 | 1.00 | 8.11% | 281,723 |
| Nov 20, 2025 | 1.00 | 1.02 | 0.89 | 0.93 | 0.93 | -7.45% | 316,750 |
| Nov 19, 2025 | 1.14 | 1.17 | 0.98 | 1.00 | 1.00 | -13.09% | 535,525 |
| Nov 18, 2025 | 1.19 | 1.28 | 1.14 | 1.15 | 1.15 | 3.60% | 785,833 |
| Nov 17, 2025 | 1.19 | 1.20 | 1.03 | 1.11 | 1.11 | -3.48% | 585,623 |
| Nov 14, 2025 | 1.12 | 1.19 | 1.09 | 1.15 | 1.15 | 0.88% | 200,060 |
| Nov 13, 2025 | 1.35 | 1.38 | 1.09 | 1.14 | 1.14 | -16.79% | 1,084,819 |
| Nov 12, 2025 | 1.43 | 1.47 | 1.36 | 1.37 | 1.37 | -2.84% | 195,547 |
| Nov 11, 2025 | 1.40 | 1.48 | 1.40 | 1.41 | 1.41 | -0.70% | 221,181 |
| Nov 10, 2025 | 1.30 | 1.44 | 1.30 | 1.42 | 1.42 | 10.08% | 217,034 |
| Nov 7, 2025 | 1.34 | 1.38 | 1.27 | 1.29 | 1.29 | -5.15% | 243,001 |
| Nov 6, 2025 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -6.21% | 202,020 |
| Nov 5, 2025 | 1.36 | 1.47 | 1.36 | 1.45 | 1.45 | 5.84% | 114,221 |
| Nov 4, 2025 | 1.40 | 1.42 | 1.33 | 1.37 | 1.37 | -1.44% | 593,427 |
| Nov 3, 2025 | 1.45 | 1.50 | 1.38 | 1.39 | 1.39 | -4.79% | 123,787 |
| Oct 31, 2025 | 1.44 | 1.50 | 1.41 | 1.46 | 1.46 | 2.82% | 189,143 |
| Oct 30, 2025 | 1.40 | 1.46 | 1.37 | 1.42 | 1.42 | 1.43% | 380,813 |
| Oct 29, 2025 | 1.48 | 1.54 | 1.39 | 1.40 | 1.40 | -1.41% | 625,171 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.40 | 1.42 | 1.42 | -3.40% | 317,879 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -7.55% | 695,071 |
| Oct 24, 2025 | 1.64 | 1.67 | 1.58 | 1.59 | 1.59 | -3.05% | 304,342 |
| Oct 23, 2025 | 1.58 | 1.73 | 1.53 | 1.64 | 1.64 | 2.50% | 718,262 |
| Oct 22, 2025 | 1.79 | 1.98 | 1.54 | 1.60 | 1.60 | -1.84% | 3,571,427 |
| Oct 21, 2025 | 1.60 | 1.66 | 1.56 | 1.63 | 1.63 | 3.82% | 432,339 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | 3.29% | 308,256 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 353,110 |
| Oct 16, 2025 | 1.77 | 1.77 | 1.53 | 1.54 | 1.54 | -10.98% | 634,569 |
| Oct 15, 2025 | 1.79 | 1.86 | 1.71 | 1.73 | 1.73 | 1.17% | 844,236 |
| Oct 14, 2025 | 1.60 | 1.77 | 1.57 | 1.71 | 1.71 | 3.64% | 872,569 |
| Oct 13, 2025 | 1.51 | 1.66 | 1.50 | 1.65 | 1.65 | 10.74% | 401,605 |
| Oct 10, 2025 | 1.65 | 1.66 | 1.48 | 1.49 | 1.49 | -6.88% | 647,334 |
| Oct 9, 2025 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -1.23% | 685,965 |
| Oct 8, 2025 | 1.82 | 1.82 | 1.62 | 1.62 | 1.62 | -8.47% | 1,083,900 |
| Oct 7, 2025 | 1.91 | 1.93 | 1.75 | 1.77 | 1.77 | -7.81% | 973,252 |
| Oct 6, 2025 | 1.98 | 2.10 | 1.89 | 1.92 | 1.92 | -3.03% | 818,518 |
| Oct 3, 2025 | 2.00 | 2.04 | 1.95 | 1.98 | 1.98 | -2.46% | 496,266 |
| Oct 2, 2025 | 2.05 | 2.05 | 1.95 | 2.03 | 2.03 | 2.01% | 398,596 |
| Oct 1, 2025 | 1.98 | 2.05 | 1.93 | 1.99 | 1.99 | 1.02% | 414,085 |
| Sep 30, 2025 | 2.01 | 2.08 | 1.95 | 1.97 | 1.97 | -3.90% | 679,504 |
| Sep 29, 2025 | 1.93 | 2.08 | 1.83 | 2.05 | 2.05 | 7.89% | 959,320 |
| Sep 26, 2025 | 2.01 | 2.04 | 1.87 | 1.90 | 1.90 | -3.55% | 501,442 |